Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 2,12 | -%2,30 | BRL 2,16 | BRL 2,21 | BRL 2,08 | 1,23M |
| 2026-09-30 | BRL 2,17 | +%0,46 | BRL 2,13 | BRL 2,23 | BRL 2,13 | 556,60K |
| 2026-09-29 | BRL 2,16 | +%4,35 | BRL 2,06 | BRL 2,16 | BRL 2,04 | 346,90K |
| 2026-09-28 | BRL 2,07 | -%2,36 | BRL 2,12 | BRL 2,12 | BRL 2,02 |
| 871,50K |
| 2026-09-25 | BRL 2,12 | +%3,41 | BRL 2,07 | BRL 2,14 | BRL 2,04 | 675,60K |
| 2026-09-24 | BRL 2,05 | -%2,38 | BRL 2,09 | BRL 2,11 | BRL 2,04 | 1,21M |
| 2026-09-23 | BRL 2,10 | -%6,25 | BRL 2,24 | BRL 2,29 | BRL 2,07 | 1,64M |
| 2026-09-22 | BRL 2,24 | -%3,03 | BRL 2,32 | BRL 2,32 | BRL 2,24 | 379,20K |
| 2026-09-21 | BRL 2,31 | +%4,05 | BRL 2,22 | BRL 2,36 | BRL 2,22 | 562,70K |
| 2026-09-18 | BRL 2,22 | -%0,45 | BRL 2,24 | BRL 2,27 | BRL 2,19 | 195,30K |
| 2026-09-17 | BRL 2,23 | %0,00 | BRL 2,26 | BRL 2,28 | BRL 2,19 | 441,60K |
| 2026-09-16 | BRL 2,23 | +%0,45 | BRL 2,22 | BRL 2,30 | BRL 2,20 | 505,30K |
| 2026-09-15 | BRL 2,22 | +%4,72 | BRL 2,17 | BRL 2,27 | BRL 2,12 | 679,90K |
| 2026-09-14 | BRL 2,12 | -%1,40 | BRL 2,16 | BRL 2,18 | BRL 2,11 | 236,80K |
| 2026-09-11 | BRL 2,15 | %0,00 | BRL 2,17 | BRL 2,20 | BRL 2,12 | 418,00K |
| 2026-09-10 | BRL 2,15 | +%0,94 | BRL 2,15 | BRL 2,18 | BRL 2,12 | 443,20K |
| 2026-09-09 | BRL 2,13 | -%1,39 | BRL 2,12 | BRL 2,18 | BRL 2,11 | 265,60K |
| 2026-09-08 | BRL 2,16 | +%4,35 | BRL 2,10 | BRL 2,22 | BRL 2,10 | 604,40K |
| 2026-09-04 | BRL 2,07 | -%5,91 | BRL 2,18 | BRL 2,20 | BRL 2,06 | 938,90K |
| 2026-09-03 | BRL 2,20 | +%2,80 | BRL 2,17 | BRL 2,20 | BRL 2,13 | 466,00K |
| 2026-09-02 | BRL 2,14 | +%4,39 | BRL 2,07 | BRL 2,22 | BRL 2,00 | 798,00K |
| 2026-09-01 | BRL 2,05 | -%5,09 | BRL 2,14 | BRL 2,17 | BRL 2,05 | 628,80K |
| 2026-08-31 | BRL 2,16 | +%0,47 | BRL 2,12 | BRL 2,24 | BRL 2,08 | 571,70K |
| 2026-08-28 | BRL 2,15 | -%3,15 | BRL 2,30 | BRL 2,30 | BRL 2,09 | 1,12M |
| 2026-08-27 | BRL 2,22 | +%8,29 | BRL 2,08 | BRL 2,24 | BRL 2,08 | 756,30K |
| 2026-08-26 | BRL 2,05 | +%3,02 | BRL 1,98 | BRL 2,12 | BRL 1,97 | 664,40K |
| 2026-08-25 | BRL 1,99 | +%2,05 | BRL 1,95 | BRL 2,05 | BRL 1,94 | 562,10K |
| 2026-08-24 | BRL 1,95 | +%6,56 | BRL 1,86 | BRL 1,95 | BRL 1,81 | 616,30K |
| 2026-08-21 | BRL 1,83 | +%1,67 | BRL 1,81 | BRL 1,89 | BRL 1,81 | 288,40K |
| 2026-08-20 | BRL 1,80 | -%0,55 | BRL 1,80 | BRL 1,83 | BRL 1,77 | 313,20K |
| 2026-08-19 | BRL 1,81 | %0,00 | BRL 1,83 | BRL 1,85 | BRL 1,78 | 569,00K |
| 2026-08-18 | BRL 1,81 | -%0,55 | BRL 1,82 | BRL 1,84 | BRL 1,81 | 187,10K |
| 2026-08-17 | BRL 1,82 | -%4,21 | BRL 1,89 | BRL 1,92 | BRL 1,82 | 529,40K |
| 2026-08-14 | BRL 1,90 | +%3,83 | BRL 1,83 | BRL 1,91 | BRL 1,79 | 1,03M |
| 2026-08-13 | BRL 1,83 | -%2,14 | BRL 1,87 | BRL 1,93 | BRL 1,83 | 538,40K |
| 2026-08-12 | BRL 1,87 | -%1,58 | BRL 1,90 | BRL 1,90 | BRL 1,85 | 296,60K |
| 2026-08-11 | BRL 1,90 | +%0,53 | BRL 1,89 | BRL 1,95 | BRL 1,81 | 527,80K |
| 2026-08-10 | BRL 1,89 | -%1,56 | BRL 1,91 | BRL 1,94 | BRL 1,87 | 173,90K |
| 2026-08-07 | BRL 1,92 | -%0,52 | BRL 1,95 | BRL 1,98 | BRL 1,91 | 176,90K |
| 2026-08-06 | BRL 1,93 | -%3,50 | BRL 2,03 | BRL 2,04 | BRL 1,93 | 253,20K |
| 2026-08-05 | BRL 2,00 | -%0,50 | BRL 2,00 | BRL 2,09 | BRL 1,98 | 617,80K |
| 2026-08-04 | BRL 2,01 | +%3,61 | BRL 1,94 | BRL 2,01 | BRL 1,90 | 798,60K |
| 2026-08-03 | BRL 1,94 | +%3,74 | BRL 1,85 | BRL 1,94 | BRL 1,84 | 912,00K |
| 2026-07-31 | BRL 1,87 | %0,00 | BRL 1,87 | BRL 1,88 | BRL 1,83 | 363,80K |
| 2026-07-30 | BRL 1,87 | %0,00 | BRL 1,90 | BRL 1,90 | BRL 1,83 | 209,80K |
| 2026-07-29 | BRL 1,87 | -%1,58 | BRL 1,89 | BRL 1,91 | BRL 1,81 | 303,80K |
| 2026-07-28 | BRL 1,90 | +%2,70 | BRL 1,85 | BRL 1,94 | BRL 1,85 | 544,70K |
| 2026-07-27 | BRL 1,85 | -%0,54 | BRL 1,87 | BRL 1,90 | BRL 1,85 | 176,50K |
| 2026-07-24 | BRL 1,86 | -%3,12 | BRL 1,91 | BRL 1,91 | BRL 1,85 | 391,50K |
| 2026-07-23 | BRL 1,92 | -%4,00 | BRL 1,98 | BRL 2,01 | BRL 1,91 | 988,70K |
| 2026-07-22 | BRL 2,00 | +%4,71 | BRL 1,91 | BRL 2,05 | BRL 1,91 | 1,53M |
| 2026-07-21 | BRL 1,91 | -%5,91 | BRL 2,02 | BRL 2,07 | BRL 1,90 | 818,40K |
| 2026-07-20 | BRL 2,03 | +%2,53 | BRL 1,98 | BRL 2,10 | BRL 1,95 | 1,73M |
| 2026-07-17 | BRL 1,98 | -%4,81 | BRL 2,09 | BRL 2,09 | BRL 1,98 | 947,60K |
| 2026-07-16 | BRL 2,08 | %0,00 | BRL 2,07 | BRL 2,12 | BRL 2,05 | 1,36M |
| 2026-07-15 | BRL 2,08 | -%1,42 | BRL 2,07 | BRL 2,15 | BRL 2,04 | 1,62M |
| 2026-07-14 | BRL 2,11 | -%0,94 | BRL 2,11 | BRL 2,13 | BRL 2,04 | 1,07M |
| 2026-07-13 | BRL 2,13 | +%5,45 | BRL 2,03 | BRL 2,16 | BRL 2,01 | 2,08M |
| 2026-07-10 | BRL 2,02 | -%1,46 | BRL 2,04 | BRL 2,09 | BRL 2,00 | 870,10K |
| 2026-07-09 | BRL 2,05 | +%13,89 | BRL 1,92 | BRL 2,06 | BRL 1,85 | 6,24M |
| 2026-07-08 | BRL 1,80 | +%7,14 | BRL 1,69 | BRL 1,84 | BRL 1,69 | 3,83M |
| 2026-07-07 | BRL 1,68 | -%4,00 | BRL 1,77 | BRL 1,79 | BRL 1,65 | 2,26M |
| 2026-07-06 | BRL 1,75 | -%25,85 | BRL 2,41 | BRL 2,41 | BRL 1,68 | 8,35M |
| 2026-07-03 | BRL 2,36 | +%3,06 | BRL 2,29 | BRL 2,41 | BRL 2,29 | 698,60K |
| 2026-07-02 | BRL 2,29 | +%5,05 | BRL 2,18 | BRL 2,30 | BRL 2,18 | 864,10K |
| 2026-07-01 | BRL 2,18 | -%2,24 | BRL 2,20 | BRL 2,23 | BRL 2,18 | 624,00K |
| 2026-06-30 | BRL 2,23 | +%0,45 | BRL 2,22 | BRL 2,23 | BRL 2,13 | 676,70K |
| 2026-06-29 | BRL 2,22 | +%0,91 | BRL 2,20 | BRL 2,22 | BRL 2,17 | 368,40K |
| 2026-06-26 | BRL 2,20 | +%1,38 | BRL 2,17 | BRL 2,22 | BRL 2,14 | 598,60K |
| 2026-06-25 | BRL 2,17 | -%0,91 | BRL 2,19 | BRL 2,26 | BRL 2,16 | 757,40K |
| 2026-06-24 | BRL 2,19 | -%1,79 | BRL 2,19 | BRL 2,26 | BRL 2,13 | 884,50K |
| 2026-06-23 | BRL 2,23 | -%0,89 | BRL 2,21 | BRL 2,24 | BRL 2,19 | 274,00K |
| 2026-06-22 | BRL 2,25 | +%1,81 | BRL 2,23 | BRL 2,26 | BRL 2,18 | 1,15M |
| 2026-06-19 | BRL 2,21 | +%0,45 | BRL 2,19 | BRL 2,28 | BRL 2,18 | 1,48M |
| 2026-06-18 | BRL 2,20 | -%5,17 | BRL 2,27 | BRL 2,37 | BRL 2,19 | 789,80K |
| 2026-06-17 | BRL 2,32 | +%1,75 | BRL 2,28 | BRL 2,41 | BRL 2,26 | 1,18M |
| 2026-06-16 | BRL 2,28 | +%1,33 | BRL 2,25 | BRL 2,34 | BRL 2,22 | 819,40K |
| 2026-06-15 | BRL 2,25 | -%1,32 | BRL 2,29 | BRL 2,36 | BRL 2,23 | 660,70K |
| 2026-06-12 | BRL 2,28 | %0,00 | BRL 2,25 | BRL 2,31 | BRL 2,21 | 580,10K |
| 2026-06-11 | BRL 2,28 | +%3,17 | BRL 2,21 | BRL 2,29 | BRL 2,11 | 1,11M |
| 2026-06-10 | BRL 2,21 | +%0,45 | BRL 2,22 | BRL 2,23 | BRL 2,16 | 1,18M |
| 2026-06-09 | BRL 2,20 | +%1,85 | BRL 2,16 | BRL 2,25 | BRL 2,16 | 528,40K |
| 2026-06-08 | BRL 2,16 | -%0,46 | BRL 2,17 | BRL 2,19 | BRL 2,15 | 373,50K |
| 2026-06-05 | BRL 2,17 | -%1,36 | BRL 2,22 | BRL 2,22 | BRL 2,16 | 422,50K |
| 2026-06-03 | BRL 2,20 | -%5,17 | BRL 2,30 | BRL 2,30 | BRL 2,18 | 1,60M |
| 2026-06-02 | BRL 2,32 | -%4,13 | BRL 2,43 | BRL 2,44 | BRL 2,32 | 662,10K |
| 2026-06-01 | BRL 2,42 | -%4,72 | BRL 2,48 | BRL 2,51 | BRL 2,37 | 878,40K |
| 2026-05-29 | BRL 2,54 | +%3,67 | BRL 2,44 | BRL 2,54 | BRL 2,38 | 941,00K |
| 2026-05-28 | BRL 2,45 | -%0,81 | BRL 2,47 | BRL 2,47 | BRL 2,38 | 501,40K |
| 2026-05-27 | BRL 2,47 | +%0,82 | BRL 2,45 | BRL 2,48 | BRL 2,41 | 836,00K |